Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolinerx Ltd ADR (NQ: BLRX )

0.6116 +0.0363 (+6.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 2.300 2.310 2.220 2.290 704,267 -0.03(-1.29%)
Nov 27, 2020 2.250 2.350 2.240 2.320 462,000 +0.07(+3.11%)
Nov 25, 2020 2.270 2.270 2.170 2.250 572,200 -0.01(-0.44%)
Nov 24, 2020 2.300 2.310 2.200 2.260 817,529 -0.02(-0.88%)
Nov 23, 2020 2.420 2.520 2.230 2.280 2,554,002 -0.36(-13.64%)
Nov 20, 2020 2.360 2.680 2.310 2.640 1,458,400 +0.32(+13.79%)
Nov 19, 2020 2.310 2.320 2.200 2.320 691,105 +0.12(+5.45%)
Nov 18, 2020 2.250 2.400 2.200 2.200 572,193 -0.04(-1.79%)
Nov 17, 2020 2.250 2.330 2.180 2.240 587,383 +0.01(+0.45%)
Nov 16, 2020 2.300 2.380 2.160 2.230 1,247,401 -0.12(-5.11%)
Nov 13, 2020 2.350 2.430 2.300 2.350 761,000 +0.00(+0.00%)
Nov 12, 2020 2.330 2.420 2.250 2.350 752,122 -0.03(-1.26%)
Nov 11, 2020 2.450 2.540 2.270 2.380 1,178,480 -0.03(-1.24%)
Nov 10, 2020 2.270 2.460 2.150 2.410 1,056,414 +0.13(+5.70%)
Nov 09, 2020 2.560 2.610 2.000 2.280 3,154,436 -0.32(-12.31%)
Nov 06, 2020 2.690 2.810 2.540 2.600 2,288,700 -0.23(-8.13%)
Nov 05, 2020 2.670 2.910 2.480 2.830 4,376,000 +0.15(+5.60%)
Nov 04, 2020 2.770 2.800 2.540 2.680 7,080,050 +0.15(+5.93%)
Nov 03, 2020 2.150 3.300 2.140 2.530 50,156,740 +0.24(+10.48%)
Nov 02, 2020 2.230 2.380 2.030 2.290 16,223,298 +0.31(+15.66%)
Oct 30, 2020 2.280 3.100 1.960 1.980 213,121,296 +0.50(+33.78%)
Oct 29, 2020 1.460 1.550 1.450 1.480 173,451 +0.01(+0.68%)
Oct 28, 2020 1.480 1.490 1.400 1.470 125,683 +0.00(+0.00%)
Oct 27, 2020 1.510 1.519 1.460 1.470 140,186 -0.05(-3.29%)
Oct 26, 2020 1.550 1.573 1.500 1.520 117,813 -0.03(-1.94%)
Oct 23, 2020 1.560 1.565 1.540 1.550 57,900 +0.00(+0.00%)
Oct 22, 2020 1.560 1.580 1.540 1.550 56,599 -0.02(-1.27%)
Oct 21, 2020 1.600 1.600 1.560 1.570 82,009 +0.00(+0.00%)
Oct 20, 2020 1.610 1.620 1.570 1.570 90,540 -0.01(-0.63%)
Oct 19, 2020 1.610 1.620 1.570 1.580 72,597 -0.02(-1.25%)
Oct 16, 2020 1.580 1.600 1.580 1.600 47,100 +0.02(+1.27%)
Oct 15, 2020 1.610 1.630 1.570 1.580 75,480 -0.03(-1.86%)
Oct 14, 2020 1.650 1.650 1.600 1.610 50,095 -0.03(-1.83%)
Oct 13, 2020 1.590 1.640 1.590 1.640 92,355 +0.02(+1.23%)
Oct 12, 2020 1.650 1.650 1.590 1.620 129,769 +0.03(+1.89%)
Oct 09, 2020 1.600 1.620 1.570 1.590 113,100 -0.01(-0.63%)
Oct 08, 2020 1.590 1.600 1.570 1.600 78,731 +0.01(+0.63%)
Oct 07, 2020 1.580 1.593 1.550 1.590 147,778 +0.02(+1.27%)
Oct 06, 2020 1.600 1.600 1.560 1.570 118,869 -0.03(-1.88%)
Oct 05, 2020 1.590 1.620 1.560 1.600 153,862 +0.03(+1.91%)
Oct 02, 2020 1.600 1.610 1.550 1.570 124,700 -0.03(-1.88%)
Oct 01, 2020 1.680 1.680 1.580 1.600 228,922 -0.04(-2.44%)
Sep 30, 2020 1.700 1.700 1.610 1.640 170,388 -0.01(-0.61%)
Sep 29, 2020 1.660 1.670 1.590 1.650 121,526 +0.00(+0.00%)
Sep 28, 2020 1.600 1.650 1.560 1.650 82,050 +0.09(+5.77%)
Sep 25, 2020 1.640 1.640 1.560 1.560 123,100 -0.08(-4.88%)
Sep 24, 2020 1.640 1.640 1.590 1.640 109,298 +0.01(+0.61%)
Sep 23, 2020 1.660 1.680 1.630 1.630 79,115 -0.03(-1.81%)
Sep 22, 2020 1.690 1.710 1.610 1.660 213,974 -0.03(-1.78%)
Sep 21, 2020 1.750 1.750 1.680 1.690 152,906 -0.06(-3.43%)
Sep 18, 2020 1.750 1.790 1.710 1.750 90,900 -0.01(-0.57%)
Sep 17, 2020 1.820 1.820 1.720 1.760 157,628 -0.01(-0.56%)
Sep 16, 2020 1.730 1.790 1.730 1.770 106,403 +0.03(+1.72%)
Sep 15, 2020 1.730 1.780 1.710 1.740 189,563 +0.01(+0.58%)
Sep 14, 2020 1.680 1.760 1.630 1.730 271,772 +0.08(+4.85%)
Sep 11, 2020 1.690 1.690 1.600 1.650 113,500 +0.00(+0.00%)
Sep 10, 2020 1.670 1.730 1.620 1.650 152,274 -0.02(-1.20%)
Sep 09, 2020 1.710 1.730 1.670 1.670 73,155 -0.09(-5.11%)
Sep 08, 2020 1.670 1.740 1.600 1.760 138,485 +0.09(+5.39%)
Sep 04, 2020 1.800 1.840 1.550 1.670 358,900 -0.09(-5.11%)
Sep 03, 2020 1.840 1.850 1.720 1.760 287,844 -0.01(-0.56%)
Sep 02, 2020 1.850 1.850 1.750 1.770 116,913 +0.01(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.